Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | MYR | 8.1214 | 8.3307 | 8.0796 | 8.3307 | 8.3307 | +0.167 (+2.05%) | 17,796 |
17 Feb 2004 | MYR | 8.0377 | 8.1633 | 7.954 | 8.1633 | 8.1633 | +0.209 (+2.63%) | 14,153 |
16 Feb 2004 | MYR | 8.0377 | 8.0377 | 7.7865 | 7.954 | 7.954 | -0.042 (-0.52%) | 12,779 |
13 Feb 2004 | MYR | 7.9958 | 7.9958 | 7.954 | 7.9958 | 7.9958 | 0.0 (0.0%) | 4,299 |
12 Feb 2004 | MYR | 8.0377 | 8.2889 | 7.8703 | 7.9958 | 7.9958 | -0.042 (-0.52%) | 12,600 |
11 Feb 2004 | MYR | 7.954 | 8.0377 | 7.954 | 8.0377 | 8.0377 | +0.167 (+2.13%) | 8,957 |
10 Feb 2004 | MYR | 7.8703 | 7.9958 | 7.8703 | 7.8703 | 7.8703 | 0.0 (0.0%) | 13,735 |
9 Feb 2004 | MYR | 8.0377 | 8.0377 | 7.7865 | 7.8703 | 7.8703 | -0.167 (-2.08%) | 14,607 |
6 Feb 2004 | MYR | 7.954 | 8.1214 | 7.954 | 8.0377 | 8.0377 | +0.084 (+1.05%) | 13,818 |
5 Feb 2004 | MYR | 7.954 | 7.9958 | 7.8284 | 7.954 | 7.954 | +0.084 (+1.06%) | 13,651 |
4 Feb 2004 | MYR | 8.0377 | 8.0377 | 7.8284 | 7.8703 | 7.8703 | -0.209 (-2.59%) | 30,970 |
3 Feb 2004 | MYR | 8.0796 | 8.0796 | 8.0796 | 8.0796 | 8.0796 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 8.0796 | 8.0796 | 8.0796 | 8.0796 | 8.0796 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 7.8284 | 8.1214 | 7.8284 | 8.0796 | 8.0796 | +0.209 (+2.66%) | 20,184 |
29 Jan 2004 | MYR | 8.0377 | 8.0377 | 7.8284 | 7.8703 | 7.8703 | -0.293 (-3.59%) | 25,786 |
28 Jan 2004 | MYR | 8.3307 | 8.3307 | 8.0796 | 8.1633 | 8.1633 | -0.167 (-2.01%) | 14,798 |
27 Jan 2004 | MYR | 8.2889 | 8.7075 | 8.0377 | 8.3307 | 8.3307 | +0.126 (+1.53%) | 103,384 |
26 Jan 2004 | MYR | 8.7075 | 8.7075 | 8.1633 | 8.2052 | 8.2052 | -0.335 (-3.92%) | 51,537 |
23 Jan 2004 | MYR | 8.5401 | 8.5401 | 8.5401 | 8.5401 | 8.5401 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 8.5401 | 8.5401 | 8.5401 | 8.5401 | 8.5401 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 8.5401 | 8.5401 | 8.5401 | 8.5401 | 8.5401 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 8.1214 | 8.6238 | 8.1214 | 8.5401 | 8.5401 | +0.419 (+5.16%) | 108,341 |
19 Jan 2004 | MYR | 7.8284 | 8.1214 | 7.8284 | 8.1214 | 8.1214 | +0.377 (+4.86%) | 60,064 |
16 Jan 2004 | MYR | 7.7447 | 8.0377 | 7.6609 | 7.7447 | 7.7447 | 0.0 (0.0%) | 104,710 |
15 Jan 2004 | MYR | 7.954 | 7.954 | 7.7028 | 7.7447 | 7.7447 | -0.293 (-3.65%) | 42,734 |
14 Jan 2004 | MYR | 8.0796 | 8.0796 | 7.954 | 8.0377 | 8.0377 | -0.168 (-2.04%) | 28,115 |
13 Jan 2004 | MYR | 8.875 | 8.9587 | 7.9121 | 8.2052 | 8.2052 | -0.586 (-6.67%) | 91,632 |
12 Jan 2004 | MYR | 8.0377 | 8.875 | 8.0377 | 8.7912 | 8.7912 | +1.005 (+12.90%) | 478,620 |
9 Jan 2004 | MYR | 7.6609 | 7.7865 | 7.5772 | 7.7865 | 7.7865 | +0.251 (+3.33%) | 28,175 |
8 Jan 2004 | MYR | 7.5354 | 7.6191 | 7.4935 | 7.5354 | 7.5354 | 0.0 (0.0%) | 17,019 |